Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 24.55 | 24.58 | 24.43 | 24.50 | 169,521 | -0.08(-0.34%) |
Dec 29, 2011 | 24.31 | 24.60 | 24.19 | 24.58 | 128,845 | +0.68(+2.83%) |
Dec 28, 2011 | 24.28 | 24.28 | 23.85 | 23.91 | 132,627 | -0.52(-2.12%) |
Dec 27, 2011 | 24.31 | 24.50 | 24.04 | 24.42 | 133,129 | -0.13(-0.54%) |
Dec 23, 2011 | 24.53 | 24.57 | 24.33 | 24.56 | 109,514 | +0.03(+0.14%) |
Dec 21, 2011 | 24.32 | 24.53 | 24.08 | 24.53 | 741,065 | +0.03(+0.10%) |
Dec 20, 2011 | 24.24 | 24.53 | 24.24 | 24.50 | 167,848 | +0.70(+2.95%) |
Dec 19, 2011 | 24.21 | 24.43 | 23.80 | 23.80 | 120,213 | -0.33(-1.35%) |
Dec 16, 2011 | 24.29 | 24.59 | 24.12 | 24.12 | 156,354 | +0.38(+1.62%) |
Dec 15, 2011 | 24.05 | 24.05 | 23.67 | 23.74 | 179,138 | +0.06(+0.25%) |
Dec 14, 2011 | 23.78 | 23.94 | 23.65 | 23.68 | 118,944 | -0.53(-2.18%) |
Dec 13, 2011 | 24.46 | 24.51 | 23.86 | 24.21 | 129,250 | +0.06(+0.24%) |
Dec 12, 2011 | 24.42 | 24.42 | 24.07 | 24.15 | 108,059 | -0.50(-2.03%) |
Dec 09, 2011 | 24.29 | 24.75 | 24.29 | 24.65 | 233,773 | +0.64(+2.68%) |
Dec 08, 2011 | 24.29 | 24.48 | 24.00 | 24.01 | 138,186 | -0.64(-2.58%) |
Dec 07, 2011 | 24.51 | 24.71 | 24.28 | 24.64 | 126,066 | +0.13(+0.55%) |
Dec 06, 2011 | 24.54 | 24.64 | 24.36 | 24.51 | 79,243 | -0.29(-1.17%) |
Dec 05, 2011 | 24.83 | 24.89 | 24.63 | 24.80 | 138,580 | +0.40(+1.64%) |
Dec 02, 2011 | 24.62 | 24.69 | 24.35 | 24.40 | 97,548 | -0.25(-1.02%) |
Dec 01, 2011 | 24.69 | 24.76 | 24.37 | 24.65 | 357,067 | -0.31(-1.24%) |
Nov 30, 2011 | 24.56 | 24.99 | 24.43 | 24.96 | 305,212 | +1.36(+5.77%) |
Nov 29, 2011 | 23.47 | 23.81 | 23.40 | 23.60 | 303,747 | +0.36(+1.55%) |
Nov 28, 2011 | 23.17 | 23.32 | 23.04 | 23.24 | 299,932 | +0.25(+1.09%) |
Nov 25, 2011 | 23.07 | 23.20 | 22.90 | 22.99 | 115,509 | +0.12(+0.51%) |
Nov 23, 2011 | 23.43 | 23.46 | 22.87 | 22.87 | 253,275 | -0.71(-3.01%) |
Nov 22, 2011 | 23.73 | 23.77 | 23.41 | 23.58 | 150,694 | +0.29(+1.26%) |
Nov 21, 2011 | 23.61 | 23.61 | 23.03 | 23.29 | 215,193 | -0.79(-3.26%) |
Nov 18, 2011 | 24.41 | 24.63 | 24.06 | 24.07 | 236,375 | +0.02(+0.07%) |
Nov 17, 2011 | 24.66 | 24.80 | 23.97 | 24.06 | 236,305 | -0.79(-3.20%) |
Nov 16, 2011 | 24.92 | 25.19 | 24.74 | 24.85 | 164,249 | -0.41(-1.62%) |
Nov 15, 2011 | 25.02 | 25.38 | 24.96 | 25.26 | 219,464 | +0.27(+1.07%) |
Nov 14, 2011 | 25.09 | 25.26 | 24.88 | 24.99 | 345,843 | -0.42(-1.64%) |
Nov 11, 2011 | 25.12 | 25.49 | 25.09 | 25.41 | 159,291 | +0.38(+1.54%) |
Nov 10, 2011 | 25.13 | 25.22 | 24.75 | 25.03 | 238,199 | -0.46(-1.80%) |
Nov 09, 2011 | 25.08 | 25.49 | 24.65 | 25.49 | 302,627 | -0.25(-0.97%) |
Nov 08, 2011 | 25.42 | 25.77 | 25.29 | 25.74 | 275,307 | +0.33(+1.28%) |
Nov 07, 2011 | 25.25 | 25.44 | 25.05 | 25.41 | 182,120 | +0.43(+1.74%) |
Nov 04, 2011 | 25.05 | 25.09 | 24.60 | 24.98 | 164,075 | -0.20(-0.80%) |
Nov 03, 2011 | 24.83 | 25.23 | 24.59 | 25.18 | 238,992 | +0.24(+0.97%) |
Nov 02, 2011 | 24.72 | 24.97 | 24.61 | 24.93 | 188,579 | +0.92(+3.83%) |
Nov 01, 2011 | 24.04 | 24.16 | 23.48 | 24.02 | 171,638 | -0.92(-3.69%) |
Oct 31, 2011 | 25.44 | 25.44 | 24.93 | 24.93 | 286,995 | -1.11(-4.27%) |
Oct 28, 2011 | 25.66 | 26.18 | 25.66 | 26.05 | 485,516 | -0.61(-2.29%) |
Oct 27, 2011 | 26.10 | 26.92 | 25.89 | 26.66 | 401,757 | +1.40(+5.53%) |
Oct 26, 2011 | 25.08 | 25.33 | 24.75 | 25.26 | 281,698 | +0.48(+1.92%) |
Oct 25, 2011 | 24.91 | 25.00 | 24.63 | 24.78 | 509,193 | -0.65(-2.56%) |
Oct 24, 2011 | 24.65 | 25.72 | 24.60 | 25.44 | 308,451 | +0.88(+3.57%) |
Oct 21, 2011 | 24.17 | 24.62 | 24.15 | 24.56 | 458,997 | +0.62(+2.58%) |
Oct 20, 2011 | 23.95 | 24.14 | 23.57 | 23.94 | 324,314 | -0.62(-2.52%) |
Oct 19, 2011 | 24.87 | 24.87 | 24.51 | 24.56 | 196,869 | +0.00(+0.00%) |
Oct 18, 2011 | 23.96 | 24.69 | 23.68 | 24.56 | 251,938 | +0.60(+2.51%) |
Oct 17, 2011 | 24.46 | 24.53 | 23.96 | 23.96 | 248,526 | -0.71(-2.88%) |
Oct 14, 2011 | 24.62 | 24.76 | 24.42 | 24.67 | 274,706 | +0.26(+1.06%) |
Oct 13, 2011 | 24.09 | 24.49 | 23.86 | 24.41 | 355,029 | +0.12(+0.48%) |
Oct 12, 2011 | 23.99 | 24.55 | 23.88 | 24.29 | 434,227 | +1.30(+5.67%) |
Oct 11, 2011 | 22.58 | 23.08 | 22.58 | 22.99 | 215,420 | +0.25(+1.10%) |
Oct 10, 2011 | 22.47 | 22.81 | 22.34 | 22.74 | 172,875 | +0.79(+3.62%) |
Oct 07, 2011 | 22.25 | 22.25 | 21.72 | 21.94 | 369,054 | -0.45(-2.02%) |
Oct 06, 2011 | 22.04 | 22.40 | 21.92 | 22.39 | 269,905 | +0.98(+4.57%) |
Oct 05, 2011 | 20.55 | 21.48 | 20.51 | 21.42 | 313,344 | +0.84(+4.06%) |
Oct 04, 2011 | 19.95 | 20.67 | 19.66 | 20.58 | 497,991 | +0.56(+2.80%) |